ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
010620/price/prices-20250301.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250312,160246,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,102600,700,2,0.69,53884235250,512592,105.30,102700,108600,102000,132400,71400,101900,105123.54,17.18,0,2562,107366,104632,102866,100132,98366,103750,99250,1997,30500,5000,75400,100,1,39942149,40981,-28.67,2.07,12,1.28,-3579.00,49485.00,144300,20250121,-28.90,58800,20240416,74.49,144300,-28.90,20250121,101100,1.48,20250311,144300,-28.90,20250121,58800,74.49,20240416,1.70,N,010620,5000,1997 억,,6860970,N,N,35858,N,00,N
20250312,150248,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,102300,400,2,0.39,50980822800,484213,99.47,102700,108600,102200,132400,71400,101900,105287.07,17.18,0,4286,107366,104632,102866,100132,98366,103750,99250,1997,30500,5000,75400,100,1,39942149,40861,-28.58,2.07,12,1.21,-3579.00,49485.00,144300,20250121,-29.11,58800,20240416,73.98,144300,-29.11,20250121,101100,1.19,20250311,144300,-29.11,20250121,58800,73.98,20240416,1.70,N,010620,5000,1997 억,,6860970,N,N,8713,N,00,N
20250312,140247,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,104000,2100,2,2.06,42548847200,402207,82.62,102700,108600,102200,132400,71400,101900,105789.99,17.18,0,11419,107366,104632,102866,100132,98366,103750,99250,1997,30500,5000,75400,100,1,39942149,41540,-29.06,2.10,12,1.01,-3579.00,49485.00,144300,20250121,-27.93,58800,20240416,76.87,144300,-27.93,20250121,101100,2.87,20250311,144300,-27.93,20250121,58800,76.87,20240416,1.70,N,010620,5000,1997 억,,6860970,N,N,8713,N,00,N
20250312,130246,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,105400,3500,2,3.43,35742598600,337242,69.28,102700,108600,102200,132400,71400,101900,105986.97,17.18,0,16621,107366,104632,102866,100132,98366,103750,99250,1997,30500,5000,75400,100,1,39942149,42099,-29.45,2.13,12,0.84,-3579.00,49485.00,144300,20250121,-26.96,58800,20240416,79.25,144300,-26.96,20250121,101100,4.25,20250311,144300,-26.96,20250121,58800,79.25,20240416,1.70,N,010620,5000,1997 억,,6860970,N,N,8713,N,00,N
20250312,120247,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,107400,5500,2,5.40,30109757900,284264,58.39,102700,108600,102200,132400,71400,101900,105924.09,17.18,0,23988,107366,104632,102866,100132,98366,103750,99250,1997,30500,5000,75400,100,1,39942149,42898,-30.01,2.17,12,0.71,-3579.00,49485.00,144300,20250121,-25.57,58800,20240416,82.65,144300,-25.57,20250121,101100,6.23,20250311,144300,-25.57,20250121,58800,82.65,20240416,1.70,N,010620,5000,1997 억,,6860970,N,N,8713,N,00,N
20250312,110245,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,107800,5900,2,5.79,23973842350,227374,46.71,102700,107800,102200,132400,71400,101900,105440.43,17.18,0,30875,107366,104632,102866,100132,98366,103750,99250,1997,30500,5000,75400,100,1,39942149,43058,-30.12,2.18,12,0.57,-3579.00,49485.00,144300,20250121,-25.29,58800,20240416,83.33,144300,-25.29,20250121,101100,6.63,20250311,144300,-25.29,20250121,58800,83.33,20240416,1.70,N,010620,5000,1997 억,,6860970,N,N,8713,N,00,N
20250312,100246,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,105750,3850,2,3.78,13140311600,125821,25.85,102700,105900,102200,132400,71400,101900,104439.80,17.18,0,22681,107366,104632,102866,100132,98366,103750,99250,1997,30500,5000,75400,100,1,39942149,42239,-29.55,2.14,12,0.32,-3579.00,49485.00,144300,20250121,-26.72,58800,20240416,79.85,144300,-26.72,20250121,101100,4.60,20250311,144300,-26.72,20250121,58800,79.85,20240416,1.70,N,010620,5000,1997 억,,6860970,N,N,8713,N,00,N
20250312,090247,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,102900,1000,2,0.98,910896300,8832,1.81,102700,103800,102600,132400,71400,101900,103158.85,17.18,0,-2065,107366,104632,102866,100132,98366,103750,99250,1997,30500,5000,75400,100,1,39942149,41100,-28.75,2.08,12,0.02,-3579.00,49485.00,144300,20250121,-28.69,58800,20240416,75.00,144300,-28.69,20250121,101100,1.78,20250311,144300,-28.69,20250121,58800,75.00,20240416,1.70,N,010620,5000,1997 억,,6860970,N,N,8713,N,00,N
20250311,160245,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,101900,-6500,5,-6.00,49724259900,483209,209.43,105500,105600,101100,140900,75900,108400,102906.40,17.12,0,-85698,112533,110466,108533,106466,104533,109500,105500,1997,32500,5000,80210,100,1,39942149,40701,-28.47,2.06,12,1.21,-3579.00,49485.00,144300,20250121,-29.38,58800,20240416,73.30,144300,-29.38,20250121,101100,0.79,20250311,144300,-29.38,20250121,58800,73.30,20240416,1.72,N,010620,5000,1997 억,,6836102,N,N,8713,N,00,N
20250311,150246,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,102100,-6300,5,-5.81,46454345000,451142,195.53,105500,105600,101100,140900,75900,108400,102970.55,17.12,0,-82244,112533,110466,108533,106466,104533,109500,105500,1997,32500,5000,80210,100,1,39942149,40781,-28.53,2.06,12,1.13,-3579.00,49485.00,144300,20250121,-29.24,58800,20240416,73.64,144300,-29.24,20250121,101100,0.99,20250311,144300,-29.24,20250121,58800,73.64,20240416,1.72,N,010620,5000,1997 억,,6836102,N,N,4401,N,00,N
20250311,140246,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,102150,-6250,5,-5.77,41259238150,400199,173.45,105500,105600,101100,140900,75900,108400,103096.79,17.12,0,-76894,112533,110466,108533,106466,104533,109500,105500,1997,32500,5000,80210,100,1,39942149,40801,-28.54,2.06,12,1.00,-3579.00,49485.00,144300,20250121,-29.21,58800,20240416,73.72,144300,-29.21,20250121,101100,1.04,20250311,144300,-29.21,20250121,58800,73.72,20240416,1.72,N,010620,5000,1997 억,,6836102,N,N,4401,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250312 160246 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 102600 700 2 0.69 53884235250 512592 105.30 102700 108600 102000 132400 71400 101900 105123.54 17.18 0 2562 107366 104632 102866 100132 98366 103750 99250 1997 30500 5000 75400 100 1 39942149 40981 -28.67 2.07 12 1.28 -3579.00 49485.00 144300 20250121 -28.90 58800 20240416 74.49 144300 -28.90 20250121 101100 1.48 20250311 144300 -28.90 20250121 58800 74.49 20240416 1.70 N 010620 5000 1997 억 6860970 N N 35858 N 00 N
3 20250312 150248 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 102300 400 2 0.39 50980822800 484213 99.47 102700 108600 102200 132400 71400 101900 105287.07 17.18 0 4286 107366 104632 102866 100132 98366 103750 99250 1997 30500 5000 75400 100 1 39942149 40861 -28.58 2.07 12 1.21 -3579.00 49485.00 144300 20250121 -29.11 58800 20240416 73.98 144300 -29.11 20250121 101100 1.19 20250311 144300 -29.11 20250121 58800 73.98 20240416 1.70 N 010620 5000 1997 억 6860970 N N 8713 N 00 N
4 20250312 140247 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 104000 2100 2 2.06 42548847200 402207 82.62 102700 108600 102200 132400 71400 101900 105789.99 17.18 0 11419 107366 104632 102866 100132 98366 103750 99250 1997 30500 5000 75400 100 1 39942149 41540 -29.06 2.10 12 1.01 -3579.00 49485.00 144300 20250121 -27.93 58800 20240416 76.87 144300 -27.93 20250121 101100 2.87 20250311 144300 -27.93 20250121 58800 76.87 20240416 1.70 N 010620 5000 1997 억 6860970 N N 8713 N 00 N
5 20250312 130246 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 105400 3500 2 3.43 35742598600 337242 69.28 102700 108600 102200 132400 71400 101900 105986.97 17.18 0 16621 107366 104632 102866 100132 98366 103750 99250 1997 30500 5000 75400 100 1 39942149 42099 -29.45 2.13 12 0.84 -3579.00 49485.00 144300 20250121 -26.96 58800 20240416 79.25 144300 -26.96 20250121 101100 4.25 20250311 144300 -26.96 20250121 58800 79.25 20240416 1.70 N 010620 5000 1997 억 6860970 N N 8713 N 00 N
6 20250312 120247 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 107400 5500 2 5.40 30109757900 284264 58.39 102700 108600 102200 132400 71400 101900 105924.09 17.18 0 23988 107366 104632 102866 100132 98366 103750 99250 1997 30500 5000 75400 100 1 39942149 42898 -30.01 2.17 12 0.71 -3579.00 49485.00 144300 20250121 -25.57 58800 20240416 82.65 144300 -25.57 20250121 101100 6.23 20250311 144300 -25.57 20250121 58800 82.65 20240416 1.70 N 010620 5000 1997 억 6860970 N N 8713 N 00 N
7 20250312 110245 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 107800 5900 2 5.79 23973842350 227374 46.71 102700 107800 102200 132400 71400 101900 105440.43 17.18 0 30875 107366 104632 102866 100132 98366 103750 99250 1997 30500 5000 75400 100 1 39942149 43058 -30.12 2.18 12 0.57 -3579.00 49485.00 144300 20250121 -25.29 58800 20240416 83.33 144300 -25.29 20250121 101100 6.63 20250311 144300 -25.29 20250121 58800 83.33 20240416 1.70 N 010620 5000 1997 억 6860970 N N 8713 N 00 N
8 20250312 100246 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 105750 3850 2 3.78 13140311600 125821 25.85 102700 105900 102200 132400 71400 101900 104439.80 17.18 0 22681 107366 104632 102866 100132 98366 103750 99250 1997 30500 5000 75400 100 1 39942149 42239 -29.55 2.14 12 0.32 -3579.00 49485.00 144300 20250121 -26.72 58800 20240416 79.85 144300 -26.72 20250121 101100 4.60 20250311 144300 -26.72 20250121 58800 79.85 20240416 1.70 N 010620 5000 1997 억 6860970 N N 8713 N 00 N
9 20250312 090247 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 102900 1000 2 0.98 910896300 8832 1.81 102700 103800 102600 132400 71400 101900 103158.85 17.18 0 -2065 107366 104632 102866 100132 98366 103750 99250 1997 30500 5000 75400 100 1 39942149 41100 -28.75 2.08 12 0.02 -3579.00 49485.00 144300 20250121 -28.69 58800 20240416 75.00 144300 -28.69 20250121 101100 1.78 20250311 144300 -28.69 20250121 58800 75.00 20240416 1.70 N 010620 5000 1997 억 6860970 N N 8713 N 00 N
10 20250311 160245 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 101900 -6500 5 -6.00 49724259900 483209 209.43 105500 105600 101100 140900 75900 108400 102906.40 17.12 0 -85698 112533 110466 108533 106466 104533 109500 105500 1997 32500 5000 80210 100 1 39942149 40701 -28.47 2.06 12 1.21 -3579.00 49485.00 144300 20250121 -29.38 58800 20240416 73.30 144300 -29.38 20250121 101100 0.79 20250311 144300 -29.38 20250121 58800 73.30 20240416 1.72 N 010620 5000 1997 억 6836102 N N 8713 N 00 N
11 20250311 150246 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 102100 -6300 5 -5.81 46454345000 451142 195.53 105500 105600 101100 140900 75900 108400 102970.55 17.12 0 -82244 112533 110466 108533 106466 104533 109500 105500 1997 32500 5000 80210 100 1 39942149 40781 -28.53 2.06 12 1.13 -3579.00 49485.00 144300 20250121 -29.24 58800 20240416 73.64 144300 -29.24 20250121 101100 0.99 20250311 144300 -29.24 20250121 58800 73.64 20240416 1.72 N 010620 5000 1997 억 6836102 N N 4401 N 00 N
12 20250311 140246 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 102150 -6250 5 -5.77 41259238150 400199 173.45 105500 105600 101100 140900 75900 108400 103096.79 17.12 0 -76894 112533 110466 108533 106466 104533 109500 105500 1997 32500 5000 80210 100 1 39942149 40801 -28.54 2.06 12 1.00 -3579.00 49485.00 144300 20250121 -29.21 58800 20240416 73.72 144300 -29.21 20250121 101100 1.04 20250311 144300 -29.21 20250121 58800 73.72 20240416 1.72 N 010620 5000 1997 억 6836102 N N 4401 N 00 N